SPDR S&P 400 US Mid Cap UCITS ETF - SPY4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	101.59	101.38	101.38	102.61	100.98	21,328
September 04, 2025	100	100.38	100.38	100.47	99.86	21,516
September 03, 2025	99.47	99.7	99.7	100.33	99.47	17,190
September 02, 2025	100.35	99.53	99.53	100.46	99.25	27,107
September 01, 2025	100.52	100.54	100.54	100.65	100.31	7,288
August 29, 2025	100.93	100.29	100.29	101.19	100.23	47,072
August 28, 2025	101.36	100.54	100.54	101.67	100.5	19,886
August 27, 2025	100.23	100.83	100.83	100.83	99.85	22,005
August 26, 2025	99.62	100.23	100.23	100.44	99.37	35,245
August 22, 2025	97.95	100.92	100.92	100.92	97.83	36,195
August 21, 2025	97.93	97.98	97.98	97.98	97.29	26,678
August 20, 2025	98.2	98.07	98.07	98.46	97.46	39,806
August 19, 2025	98.01	98.77	98.77	99.16	97.96	17,427
August 18, 2025	98.01	98.09	98.09	98.2	97.85	26,665
August 15, 2025	98.85	98.1	98.1	98.95	97.95	13,634
August 14, 2025	99.5	98.39	98.39	99.66	98.29	51,487
August 13, 2025	98.35	98.78	98.78	99.1	98.32	36,362
August 12, 2025	96.33	97.59	97.59	97.59	96.13	8,736
August 11, 2025	96.83	96.11	96.11	96.92	96.05	27,150
August 08, 2025	96.82	96.54	96.54	97.14	96.53	10,397
August 07, 2025	96.78	96.19	96.19	97.69	96.19	49,500
August 06, 2025	97.58	96.88	96.88	97.61	96.42	66,948
August 05, 2025	97.34	96.47	96.47	97.49	96.11	39,821
August 04, 2025	96.09	96.76	96.76	96.84	96	25,357
August 01, 2025	97.05	95.27	95.27	97.06	94.6	27,992
July 31, 2025	97.59	97.83	97.83	98.39	97.59	97,736
July 30, 2025	99.23	98.76	98.76	99.37	98.76	74,969
July 29, 2025	99.13	98.77	98.77	99.55	98.77	32,173
July 28, 2025	99.84	99.14	99.14	99.92	99.01	13,327
July 25, 2025	98.53	98.56	98.56	98.91	98.36	36,729
July 24, 2025	98.93	98.67	98.67	99.07	98.67	91,069
July 23, 2025	99.08	98.97	98.97	99.51	98.89	42,806
July 22, 2025	97.35	98.17	98.17	98.17	97.2	14,320
July 21, 2025	98.3	98.2	98.2	98.57	97.71	16,622
July 18, 2025	98.29	97.73	97.73	98.46	97.65	16,538
July 17, 2025	96.82	97.54	97.54	97.73	96.03	40,434
July 16, 2025	96.15	96.03	96.03	97.07	95.68	76,943
July 15, 2025	98.23	97.47	97.47	98.6	97.45	22,580
July 14, 2025	97.24	97.99	97.99	98.03	97.12	21,851
July 11, 2025	98.38	97.99	97.99	98.42	97.77	48,284
July 10, 2025	98.06	98.95	98.95	98.98	97.98	23,724
July 09, 2025	97.83	97.78	97.78	98.28	97.57	34,490
July 08, 2025	97.74	97.96	97.96	98.13	97.5	50,822
July 07, 2025	97.73	97.74	97.74	98.49	97.67	76,279
July 04, 2025	98.05	97.6	97.6	98.1	97.18	16,781
July 03, 2025	98.19	98.5	98.5	98.64	98.07	35,399
July 02, 2025	97.63	97.27	97.27	97.74	96.73	51,550
July 01, 2025	95.6	96.81	96.81	96.81	95.27	67,204
June 30, 2025	96.09	95.5	95.5	96.4	95.42	72,417
June 27, 2025	95.78	96.01	96.01	96.14	95.43	70,592
June 26, 2025	94.34	95.16	95.16	95.25	94.26	44,715
June 25, 2025	95.04	94.22	94.22	95.08	94.14	86,275
June 24, 2025	95.22	95.07	95.07	95.23	94.27	31,622
June 23, 2025	93.12	93.33	93.33	93.73	92.86	31,920
June 20, 2025	92.87	93.39	93.42	94.09	92.72	73,159
June 19, 2025	92.81	91.99	91.99	92.97	91.99	15,413
June 18, 2025	93.13	93.72	93.72	93.84	92.82	18,797
June 17, 2025	93	93.33	93.33	93.53	92.77	217,495
June 16, 2025	93.32	93.77	93.77	94.21	93.25	88,910
June 13, 2025	92.5	93.48	93.48	93.62	92.44	24,571

SPDR S&P 400 US Mid Cap UCITS ETF (SPY4.L) LSE